BSE · GRWRHITECH · stock
Garware Hi-Tech Films Limited (GRWRHITECH) stock price history
Every BSE trading session of Garware Hi-Tech Films Limited from Aug 3, 2000 to Sep 28, 2026: 6,517 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GRWRHITECH adjusted close, 2000 to 2026
- ₹7,399
- All time high, 2026
- ₹7,973
- 52 week high, ₹2,687 low
- 6,517
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
GRWRHITECH key facts
- Garware Hi-Tech Films Limited (GRWRHITECH) closed at ₹6,652 on Sep 28, 2026 on BSE.
- GRWRHITECH's all time high close is ₹7,399, set on Aug 5, 2026; its all time low close is ₹2.45 on Oct 11, 2001.
- GRWRHITECH's 52 week range is ₹2,687 to ₹7,973.
- GRWRHITECH returned +121.1% over the year to Sep 28, 2026 and +630.4% over five years.
- Over ten years GRWRHITECH returned +5,775%, +50.3% a year compounded.
- GRWRHITECH's deepest drawdown was -83.0% from Dec 27, 2007 to Mar 17, 2009.
- DataCedar holds 6,517 daily sessions of GRWRHITECH history from Aug 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GRWRHITECH price chart, 2000 to 2026
GRWRHITECH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.8% |
| 3 months | -0.2% |
| 6 months | +97.3% |
| Year to date | +112.7% |
| 1 year | +121.1% |
| 3 years | +389.0% |
| 5 years | +630.4% |
| 10 years | +5,775% |
| Since Aug 3, 2000 | +167,072% |
| Compound annual growth, 26.2 years | +32.8% |
GRWRHITECH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹7,399 on Aug 5, 2026
- All time low close
- ₹2.45 on Oct 11, 2001
- 52 week high
- ₹7,973 on Aug 6, 2026
- 52 week low
- ₹2,687 on Jan 21, 2026
- Deepest drawdown
- -83.0% from Dec 27, 2007 to Mar 17, 2009, recovered Apr 27, 2010
- Best single session
- +31.5% on Jan 2, 2009
- Worst single session
- -24.2% on Dec 19, 2001
- Volatility, 1 year annualised
- 52.3%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2000
- 1,672×
- Best calendar year
- 2002, +535%
- Worst calendar year
- 2008, -81%
GRWRHITECH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Aug 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹3,123 | ₹7,973 | ₹2,687 | ₹6,652 | +114.1% | 954.9K | 184 |
| 2025 | ₹5,128 | ₹5,229 | ₹2,308 | ₹3,107 | -37.7% | 1.8M | 248 |
| 2024 | ₹1,392 | ₹5,344 | ₹1,344 | ₹4,989 | +258.7% | 1.7M | 245 |
| 2023 | ₹663.16 | ₹1,618 | ₹484.14 | ₹1,391 | +115.3% | 1.6M | 245 |
| 2022 | ₹792.50 | ₹905.18 | ₹568.23 | ₹646.19 | -17.5% | 1.9M | 248 |
| 2021 | ₹401.19 | ₹1,178 | ₹384.61 | ₹782.79 | +95.1% | 9.1M | 248 |
| 2020 | ₹199.92 | ₹430.62 | ₹126.92 | ₹401.19 | +104.3% | 3.4M | 251 |
| 2019 | ₹217.92 | ₹239.54 | ₹160.63 | ₹196.36 | -10.0% | 1.6M | 243 |
| 2018 | ₹180.99 | ₹250.78 | ₹115.20 | ₹218.22 | +21.1% | 5.9M | 246 |
| 2017 | ₹106.57 | ₹228.08 | ₹100.86 | ₹180.22 | +69.0% | 5M | 248 |
| 2016 | ₹109.39 | ₹135.09 | ₹71.70 | ₹106.66 | -2.4% | 1.8M | 246 |
| 2015 | ₹114.25 | ₹134.71 | ₹67.78 | ₹109.30 | -4.9% | 2.4M | 246 |
| 2014 | ₹59.26 | ₹164.98 | ₹47.06 | ₹114.97 | +94.0% | 3M | 244 |
| 2013 | ₹73.32 | ₹82.49 | ₹49.79 | ₹59.26 | -19.2% | 4.2M | 248 |
| 2012 | ₹87.33 | ₹114.29 | ₹69.06 | ₹73.32 | -17.8% | 5.5M | 245 |
| 2011 | ₹127.62 | ₹143.38 | ₹85.08 | ₹89.23 | -31.2% | 8.4M | 246 |
| 2010 | ₹38.38 | ₹229.81 | ₹33.03 | ₹129.63 | +247.9% | 37.1M | 250 |
| 2009 | ₹14.45 | ₹40.12 | ₹11.79 | ₹37.26 | +176.0% | 2.9M | 243 |
| 2008 | ₹69.77 | ₹71.97 | ₹11.76 | ₹13.50 | -80.5% | 2M | 246 |
| 2007 | ₹32.54 | ₹75.08 | ₹28.44 | ₹69.39 | +120.5% | 8M | 248 |
| 2006 | ₹38.00 | ₹46.26 | ₹23.13 | ₹31.47 | -16.8% | 4.2M | 247 |
| 2005 | ₹38.29 | ₹59.62 | ₹31.38 | ₹37.84 | +1.1% | 12.7M | 250 |
| 2004 | ₹41.80 | ₹47.09 | ₹17.52 | ₹37.43 | -8.9% | 9.4M | 262 |
| 2003 | ₹24.09 | ₹49.65 | ₹12.49 | ₹41.11 | +72.2% | 14.9M | 261 |
| 2002 | ₹3.65 | ₹49.28 | ₹3.25 | ₹23.88 | +535.0% | 6.7M | 261 |
| 2001 | ₹3.29 | ₹4.53 | ₹2.23 | ₹3.76 | +14.4% | 11.5K | 261 |
| 2000 | ₹4.02 | ₹4.23 | ₹3.03 | ₹3.29 | n/a | 0 | 107 |
GRWRHITECH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹6,652 | -6.7% |
| August 2026 | ₹7,131 | +0.0% |
| July 2026 | ₹7,130 | +6.8% |
| June 2026 | ₹6,673 | +9.5% |
| May 2026 | ₹6,096 | +53.3% |
| April 2026 | ₹3,975 | +17.7% |
| March 2026 | ₹3,377 | -19.5% |
| February 2026 | ₹4,197 | +39.5% |
| January 2026 | ₹3,009 | -3.1% |
| December 2025 | ₹3,107 | -20.7% |
| November 2025 | ₹3,919 | +14.9% |
| October 2025 | ₹3,411 | +16.2% |
About the GRWRHITECH data
Daily bars. 6,517 sessions from Aug 3, 2000 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GRWRHITECH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- GROWINGTON Growington Ventures India Limited
- GROWW Billionbrains Garage Ventures Limited
- GRPLTD GRP Limited
- GRSE Garden Reach Shipbuilders & Engineers Limited
- GSAILPP G.S. Auto International Limited
- GSAUTO G.S. Auto International Limited
- GSBFIN Coffers Finvest Limited
- GSFC Gujarat State Fertilizers & Chemicals Limited
Common questions
GRWRHITECH share price history
